시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P 400 Mid Cap ETF 과거 주가
State Street SPDR Portfolio S&P 400 Mid Cap ETF · SPMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P 400 Mid Cap ETF · SPMD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,113 | ₩86,461 | ₩85,643 | ₩86,260 | +0.17% | 131.8만 |
| 2026.10.08 | ₩85,080 | ₩85,885 | ₩84,986 | ₩85,777 | +0.82% | 235.7만 |
| 2026.10.07 | ₩86,086 | ₩86,153 | ₩85,134 | ₩85,496 | -0.69% | 169.3만 |
| 2026.10.06 | ₩86,957 | ₩87,319 | ₩86,796 | ₩86,931 | -0.03% | 157.7만 |
| 2026.10.05 | ₩86,193 | ₩87,051 | ₩85,576 | ₩86,555 | +0.42% | 251.8만 |
| 2026.10.02 | ₩86,153 | ₩86,689 | ₩86,059 | ₩86,220 | +0.08% | 173.6만 |
| 2026.10.01 | ₩84,490 | ₩85,549 | ₩84,048 | ₩85,389 | +1.06% | 275만 |
| 2026.09.30 | ₩85,241 | ₩85,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,530 |
| -0.83% |
| 204.9만 |
| 2026.09.29 | ₩85,174 | ₩85,402 | ₩84,517 | ₩85,013 | -0.19% | 195만 |
|---|
| 2026.09.28 | ₩85,214 | ₩85,469 | ₩84,664 | ₩85,094 | -0.14% | 220.4만 |
|---|
| 2026.09.25 | ₩85,616 | ₩85,938 | ₩85,174 | ₩85,724 | +0.13% | 143.4만 |
|---|
| 2026.09.24 | ₩85,482 | ₩85,751 | ₩85,026 | ₩85,415 | -0.08% | 195.9만 |
|---|
| 2026.09.23 | ₩86,059 | ₩86,475 | ₩85,764 | ₩85,804 | -0.30% | 172.6만 |
|---|
| 2026.09.22 | ₩86,569 | ₩86,676 | ₩86,032 | ₩86,314 | -0.29% | 181.1만 |
|---|
| 2026.09.21 | ₩86,341 | ₩86,408 | ₩85,791 | ₩86,046 | -0.34% | 141.2만 |
|---|
| 2026.09.18 | ₩86,448 | ₩86,461 | ₩85,724 | ₩86,005 | -0.51% | 165.2만 |
|---|
| 2026.09.17 | ₩86,944 | ₩86,957 | ₩86,274 | ₩86,300 | -0.74% | 93.2만 |
|---|
| 2026.09.16 | ₩86,488 | ₩86,917 | ₩85,026 | ₩85,818 | -0.78% | 158.4만 |
|---|
| 2026.09.15 | ₩86,823 | ₩86,850 | ₩86,166 | ₩86,327 | -0.57% | 115.4만 |
|---|
| 2026.09.14 | ₩86,810 | ₩87,159 | ₩86,609 | ₩86,676 | -0.15% | 166.8만 |
|---|
| 2026.09.11 | ₩87,561 | ₩87,708 | ₩87,185 | ₩87,480 | -0.09% | 119.7만 |
|---|
| 2026.09.10 | ₩87,172 | ₩87,413 | ₩86,662 | ₩86,783 | -0.45% | 135.6만 |
|---|
| 2026.09.09 | ₩88,365 | ₩88,486 | ₩87,547 | ₩87,614 | -0.85% | 136.1만 |
|---|
| 2026.09.08 | ₩89,197 | ₩89,291 | ₩88,513 | ₩88,566 | -0.71% | 138.5만 |
|---|
| 2026.09.04 | ₩88,593 | ₩89,358 | ₩88,513 | ₩89,130 | +0.61% | 106만 |
|---|
| 2026.09.03 | ₩88,741 | ₩89,009 | ₩88,164 | ₩88,996 | +0.29% | 132.7만 |
|---|
| 2026.09.02 | ₩87,816 | ₩88,365 | ₩87,695 | ₩88,258 | +0.50% | 167.5만 |
|---|
| 2026.09.01 | ₩88,084 | ₩88,446 | ₩87,467 | ₩87,628 | -0.52% | 147.4만 |
|---|
| 2026.08.31 | ₩88,875 | ₩89,009 | ₩88,365 | ₩88,566 | -0.35% | 132.8만 |
|---|
| 2026.08.28 | ₩90,189 | ₩90,336 | ₩88,955 | ₩89,009 | -1.31% | 96.7만 |
|---|
| 2026.08.27 | ₩90,162 | ₩90,216 | ₩89,693 | ₩90,068 | -0.10% | 93.3만 |
|---|
| 2026.08.26 | ₩89,358 | ₩90,256 | ₩89,317 | ₩90,041 | +0.77% | 116.4만 |
|---|
| 2026.08.25 | ₩89,907 | ₩89,907 | ₩89,143 | ₩89,478 | -0.48% | 135.7만 |
|---|
| 2026.08.24 | ₩89,988 | ₩90,108 | ₩89,264 | ₩89,518 | -0.52% | 83.1만 |
|---|
| 2026.08.21 | ₩90,336 | ₩90,471 | ₩89,787 | ₩90,202 | -0.15% | 128.4만 |
|---|
| 2026.08.20 | ₩89,974 | ₩90,524 | ₩89,706 | ₩89,733 | -0.27% | 128.4만 |
|---|
| 2026.08.19 | ₩91,436 | ₩91,490 | ₩90,390 | ₩90,497 | -1.03% | 105.7만 |
|---|
| 2026.08.18 | ₩91,704 | ₩91,878 | ₩90,739 | ₩90,779 | -1.01% | 129.7만 |
|---|
| 2026.08.17 | ₩92,254 | ₩92,401 | ₩92,053 | ₩92,241 | -0.01% | 266.8만 |
|---|
| 2026.08.14 | ₩92,133 | ₩92,482 | ₩91,852 | ₩92,428 | +0.32% | 103.6만 |
|---|
| 2026.08.13 | ₩92,093 | ₩92,227 | ₩91,731 | ₩92,120 | +0.03% | 94.5만 |
|---|
| 2026.08.12 | ₩91,932 | ₩91,986 | ₩91,302 | ₩91,731 | -0.22% | 168.7만 |
|---|
| 2026.08.11 | ₩91,329 | ₩91,838 | ₩91,262 | ₩91,382 | +0.06% | 107.1만 |
|---|
| 2026.08.10 | ₩91,329 | ₩91,463 | ₩91,034 | ₩91,141 | -0.21% | 279.2만 |
|---|
| 2026.08.07 | ₩91,034 | ₩91,570 | ₩90,859 | ₩91,409 | +0.41% | 102.1만 |
|---|
| 2026.08.06 | ₩90,658 | ₩91,168 | ₩90,149 | ₩90,176 | -0.53% | 129.4만 |
|---|
| 2026.08.05 | ₩91,181 | ₩91,530 | ₩90,457 | ₩90,471 | -0.78% | 119.4만 |
|---|
| 2026.08.04 | ₩89,800 | ₩91,195 | ₩89,572 | ₩91,061 | +1.40% | 164만 |
|---|
| 2026.08.03 | ₩88,459 | ₩89,465 | ₩88,446 | ₩89,425 | +1.09% | 217만 |
|---|
| 2026.07.31 | ₩89,022 | ₩89,063 | ₩87,735 | ₩88,473 | -0.62% | 159.3만 |
|---|
| 2026.07.30 | ₩88,660 | ₩88,660 | ₩87,521 | ₩88,540 | -0.14% | 143.9만 |
|---|
| 2026.07.29 | ₩89,089 | ₩89,143 | ₩87,708 | ₩87,775 | -1.48% | 170.6만 |
|---|
| 2026.07.28 | ₩89,103 | ₩89,438 | ₩88,808 | ₩89,331 | +0.26% | 105.5만 |
|---|
| 2026.07.27 | ₩89,532 | ₩89,988 | ₩88,714 | ₩89,291 | -0.27% | 110만 |
|---|
| 2026.07.24 | ₩89,103 | ₩89,639 | ₩88,727 | ₩89,009 | -0.11% | 140.7만 |
|---|
| 2026.07.23 | ₩88,499 | ₩88,996 | ₩88,124 | ₩88,647 | +0.17% | 103.1만 |
|---|
| 2026.07.22 | ₩88,928 | ₩89,451 | ₩88,794 | ₩88,942 | +0.02% | 108만 |
|---|
| 2026.07.21 | ₩88,540 | ₩89,036 | ₩88,097 | ₩88,969 | +0.48% | 122.4만 |
|---|
| 2026.07.20 | ₩89,143 | ₩89,197 | ₩88,043 | ₩88,070 | -1.20% | 147만 |
|---|
| 2026.07.17 | ₩88,432 | ₩89,344 | ₩88,312 | ₩88,741 | +0.35% | 109.8만 |
|---|
| 2026.07.16 | ₩88,446 | ₩89,599 | ₩88,446 | ₩89,304 | +0.97% | 129.4만 |
|---|
| 2026.07.15 | ₩89,076 | ₩89,331 | ₩88,379 | ₩88,875 | -0.23% | 141.3만 |
|---|
| 2026.07.14 | ₩89,089 | ₩89,384 | ₩88,553 | ₩88,808 | -0.32% | 137.7만 |
|---|
| 2026.07.13 | ₩88,754 | ₩89,063 | ₩88,204 | ₩88,392 | -0.41% | 192.6만 |
|---|
| 2026.07.10 | ₩89,143 | ₩89,143 | ₩88,298 | ₩88,888 | -0.29% | 134만 |
|---|
| 2026.07.09 | ₩88,473 | ₩89,451 | ₩88,392 | ₩88,955 | +0.55% | 93.7만 |
|---|
| 2026.07.08 | ₩88,084 | ₩88,151 | ₩87,024 | ₩87,748 | -0.38% | 120.1만 |
|---|
| 2026.07.07 | ₩89,572 | ₩89,760 | ₩88,432 | ₩88,647 | -1.03% | 122.4만 |
|---|
| 2026.07.06 | ₩89,532 | ₩90,041 | ₩89,465 | ₩89,733 | +0.22% | 120.9만 |
|---|
| 2026.07.02 | ₩90,256 | ₩90,712 | ₩88,526 | ₩89,371 | -0.98% | 178만 |
|---|
| 2026.07.01 | ₩90,149 | ₩90,658 | ₩89,612 | ₩89,800 | -0.39% | 224.4만 |
|---|
| 2026.06.30 | ₩89,961 | ₩90,712 | ₩89,733 | ₩90,591 | +0.70% | 196.4만 |
|---|
| 2026.06.29 | ₩89,653 | ₩89,921 | ₩88,808 | ₩89,881 | +0.25% | 168.9만 |
|---|
| 2026.06.26 | ₩89,344 | ₩89,867 | ₩89,009 | ₩89,518 | +0.20% | 186만 |
|---|
| 2026.06.25 | ₩89,760 | ₩90,605 | ₩89,384 | ₩89,813 | +0.06% | 186.8만 |
|---|
| 2026.06.24 | ₩88,660 | ₩89,586 | ₩88,580 | ₩88,996 | +0.38% | 214.1만 |
|---|
| 2026.06.23 | ₩88,070 | ₩89,170 | ₩87,883 | ₩88,459 | +0.44% | 192.3만 |
|---|
| 2026.06.22 | ₩89,183 | ₩89,612 | ₩89,049 | ₩89,371 | +0.21% | 126.4만 |
|---|
| 2026.06.18 | ₩89,277 | ₩89,451 | ₩88,647 | ₩89,264 | -0.02% | 104.7만 |
|---|
| 2026.06.17 | ₩89,545 | ₩90,216 | ₩88,191 | ₩88,379 | -1.30% | 204.7만 |
|---|
| 2026.06.16 | ₩89,974 | ₩90,403 | ₩89,358 | ₩89,505 | -0.52% | 129.7만 |
|---|
| 2026.06.15 | ₩90,605 | ₩90,752 | ₩89,586 | ₩89,760 | -0.93% | 166.9만 |
|---|
| 2026.06.12 | ₩89,170 | ₩89,827 | ₩88,754 | ₩89,411 | +0.27% | 133.7만 |
|---|
| 2026.06.11 | ₩87,266 | ₩88,848 | ₩87,038 | ₩88,768 | +1.72% | 243.9만 |
|---|
| 2026.06.10 | ₩87,534 | ₩88,513 | ₩86,542 | ₩86,582 | -1.09% | 159.6만 |
|---|
| 2026.06.09 | ₩87,842 | ₩88,875 | ₩85,911 | ₩87,856 | +0.02% | 322만 |
|---|
| 2026.06.08 | ₩87,561 | ₩87,802 | ₩87,051 | ₩87,145 | -0.47% | 157만 |
|---|
| 2026.06.05 | ₩88,084 | ₩88,204 | ₩86,609 | ₩86,944 | -1.29% | 170.3만 |
|---|
| 2026.06.04 | ₩88,312 | ₩88,915 | ₩88,178 | ₩88,660 | +0.39% | 103.3만 |
|---|
| 2026.06.03 | ₩88,030 | ₩88,553 | ₩87,789 | ₩88,365 | +0.38% | 194.9만 |
|---|
| 2026.06.02 | ₩87,480 | ₩88,432 | ₩87,467 | ₩88,432 | +1.09% | 117.9만 |
|---|
| 2026.06.01 | ₩87,279 | ₩87,896 | ₩86,917 | ₩87,628 | +0.40% | 176.5만 |
|---|
| 2026.05.29 | ₩87,628 | ₩87,963 | ₩87,346 | ₩87,708 | +0.09% | 157.2만 |
|---|
| 2026.05.28 | ₩87,105 | ₩87,816 | ₩86,703 | ₩87,534 | +0.49% | 167.3만 |
|---|
| 2026.05.27 | ₩88,043 | ₩88,043 | ₩87,360 | ₩87,427 | -0.70% | 131.7만 |
|---|
| 2026.05.26 | ₩87,118 | ₩87,775 | ₩86,904 | ₩87,775 | +0.75% | 151.4만 |
|---|
| 2026.05.22 | ₩86,193 | ₩86,622 | ₩85,777 | ₩86,421 | +0.26% | 193.7만 |
|---|
| 2026.05.21 | ₩85,120 | ₩85,952 | ₩84,490 | ₩85,684 | +0.66% | 207.2만 |
|---|
| 2026.05.20 | ₩84,530 | ₩85,616 | ₩83,820 | ₩85,590 | +1.25% | 224.2만 |
|---|
| 2026.05.19 | ₩84,450 | ₩84,557 | ₩83,632 | ₩83,994 | -0.54% | 138.1만 |
|---|
| 2026.05.18 | ₩85,228 | ₩85,603 | ₩84,530 | ₩84,812 | -0.49% | 165.9만 |
|---|
| 2026.05.15 | ₩85,643 | ₩85,697 | ₩84,799 | ₩84,906 | -0.86% | 173만 |
|---|
| 2026.05.14 | ₩86,394 | ₩86,743 | ₩85,965 | ₩86,341 | -0.06% | 123.7만 |
|---|
| 2026.05.13 | ₩86,408 | ₩86,408 | ₩85,523 | ₩85,979 | -0.50% | 145.7만 |
|---|
| 2026.05.12 | ₩86,622 | ₩86,636 | ₩85,187 | ₩86,193 | -0.50% | 137.5만 |
|---|
| 2026.05.11 | ₩87,185 | ₩87,212 | ₩86,636 | ₩86,783 | -0.46% | 261.7만 |
|---|
| 2026.05.08 | ₩87,279 | ₩87,279 | ₩86,649 | ₩86,998 | -0.32% | 141만 |
|---|
| 2026.05.07 | ₩88,298 | ₩88,298 | ₩86,501 | ₩86,609 | -1.91% | 210만 |
|---|
| 2026.05.06 | ₩87,252 | ₩87,856 | ₩87,038 | ₩87,722 | +0.54% | 129.8만 |
|---|
| 2026.05.05 | ₩85,657 | ₩86,274 | ₩85,415 | ₩86,166 | +0.59% | 153.2만 |
|---|
| 2026.05.04 | ₩85,335 | ₩85,871 | ₩84,664 | ₩85,080 | -0.30% | 192.9만 |
|---|
| 2026.05.01 | ₩85,965 | ₩86,059 | ₩85,442 | ₩85,590 | -0.44% | 158.5만 |
|---|
| 2026.04.30 | ₩84,477 | ₩85,657 | ₩84,396 | ₩85,563 | +1.29% | 156.1만 |
|---|
| 2026.04.29 | ₩84,758 | ₩84,866 | ₩83,779 | ₩84,155 | -0.71% | 141.2만 |
|---|
| 2026.04.28 | ₩85,469 | ₩85,737 | ₩84,517 | ₩84,785 | -0.80% | 141만 |
|---|
| 2026.04.27 | ₩85,724 | ₩86,153 | ₩85,321 | ₩85,630 | -0.11% | 220.2만 |
|---|
| 2026.04.24 | ₩85,751 | ₩86,019 | ₩85,161 | ₩85,590 | -0.19% | 128.9만 |
|---|
| 2026.04.23 | ₩85,415 | ₩85,791 | ₩84,423 | ₩85,402 | -0.02% | 232.6만 |
|---|
| 2026.04.22 | ₩86,649 | ₩86,649 | ₩85,201 | ₩85,415 | -1.42% | 142.6만 |
|---|
| 2026.04.21 | ₩86,528 | ₩87,038 | ₩85,536 | ₩85,737 | -0.91% | 257.8만 |
|---|
| 2026.04.20 | ₩85,482 | ₩86,300 | ₩85,482 | ₩86,233 | +0.88% | 135만 |
|---|
| 2026.04.17 | ₩84,892 | ₩86,260 | ₩84,879 | ₩85,710 | +0.96% | 183만 |
|---|
| 2026.04.16 | ₩84,007 | ₩84,517 | ₩83,753 | ₩84,034 | +0.03% | 182.9만 |
|---|
| 2026.04.15 | ₩84,128 | ₩84,289 | ₩83,645 | ₩83,887 | -0.29% | 144.6만 |
|---|
| 2026.04.14 | ₩83,981 | ₩84,343 | ₩83,565 | ₩84,155 | +0.21% | 115.3만 |
|---|
| 2026.04.13 | ₩82,532 | ₩83,766 | ₩82,425 | ₩83,712 | +1.43% | 181.6만 |
|---|
| 2026.04.10 | ₩83,243 | ₩83,270 | ₩82,680 | ₩82,801 | -0.53% | 98.7만 |
|---|
| 2026.04.09 | ₩82,559 | ₩83,417 | ₩82,439 | ₩83,096 | +0.65% | 228.7만 |
|---|
| 2026.04.08 | ₩82,854 | ₩83,391 | ₩82,465 | ₩82,908 | +0.06% | 262.5만 |
|---|
| 2026.04.07 | ₩80,226 | ₩80,977 | ₩80,038 | ₩80,588 | +0.45% | 313.3만 |
|---|
| 2026.04.06 | ₩79,998 | ₩80,534 | ₩79,596 | ₩80,481 | +0.60% | 347.8만 |
|---|
| 2026.04.02 | ₩78,858 | ₩80,870 | ₩78,630 | ₩80,132 | +1.62% | 314.5만 |
|---|
| 2026.04.01 | ₩79,891 | ₩80,615 | ₩79,824 | ₩80,038 | +0.18% | 457.9만 |
|---|
| 2026.03.31 | ₩78,067 | ₩79,891 | ₩77,826 | ₩79,408 | +1.72% | 756만 |
|---|
| 2026.03.30 | ₩78,577 | ₩78,577 | ₩76,847 | ₩77,102 | -1.88% | 407.8만 |
|---|
| 2026.03.27 | ₩78,711 | ₩78,778 | ₩77,571 | ₩77,719 | -1.26% | 293.2만 |
|---|
| 2026.03.26 | ₩79,381 | ₩80,280 | ₩78,966 | ₩78,992 | -0.49% | 213.6만 |
|---|
| 2026.03.25 | ₩80,374 | ₩80,628 | ₩79,287 | ₩80,213 | -0.20% | 303.6만 |
|---|
| 2026.03.24 | ₩78,228 | ₩79,918 | ₩78,148 | ₩79,529 | +1.66% | 415.1만 |
|---|
| 2026.03.23 | ₩79,073 | ₩80,146 | ₩78,577 | ₩78,858 | -0.27% | 606.5만 |
|---|
| 2026.03.20 | ₩79,006 | ₩79,354 | ₩77,115 | ₩77,652 | -1.71% | 617.6만 |
|---|
| 2026.03.19 | ₩78,322 | ₩79,877 | ₩78,295 | ₩79,422 | +1.40% | 684.8만 |
|---|
| 2026.03.18 | ₩79,717 | ₩80,253 | ₩79,220 | ₩79,261 | -0.57% | 367.3만 |
|---|
| 2026.03.17 | ₩79,730 | ₩80,414 | ₩79,690 | ₩79,985 | +0.32% | 343.9만 |
|---|
| 2026.03.16 | ₩79,596 | ₩80,199 | ₩79,220 | ₩79,261 | -0.42% | 308.7만 |
|---|
| 2026.03.13 | ₩79,408 | ₩79,743 | ₩78,456 | ₩78,711 | -0.88% | 451.4만 |
|---|
| 2026.03.12 | ₩79,623 | ₩79,931 | ₩78,738 | ₩78,805 | -1.03% | 436.3만 |
|---|
| 2026.03.11 | ₩80,347 | ₩80,910 | ₩79,904 | ₩80,454 | +0.13% | 333.3만 |
|---|
| 2026.03.10 | ₩80,990 | ₩82,009 | ₩80,601 | ₩80,709 | -0.35% | 446만 |
|---|
| 2026.03.09 | ₩79,582 | ₩81,245 | ₩78,443 | ₩81,057 | +1.85% | 646.3만 |
|---|
| 2026.03.06 | ₩80,896 | ₩80,910 | ₩79,877 | ₩80,253 | -0.80% | 469.4만 |
|---|
| 2026.03.05 | ₩82,680 | ₩83,350 | ₩81,594 | ₩82,211 | -0.57% | 585.5만 |
|---|
| 2026.03.04 | ₩83,806 | ₩84,034 | ₩82,720 | ₩83,377 | -0.51% | 463만 |
|---|
| 2026.03.03 | ₩82,854 | ₩83,712 | ₩81,460 | ₩83,364 | +0.61% | 515.2만 |
|---|
| 2026.03.02 | ₩83,458 | ₩85,000 | ₩83,404 | ₩84,825 | +1.64% | 364.5만 |
|---|
| 2026.02.27 | ₩83,900 | ₩84,128 | ₩83,324 | ₩84,115 | +0.26% | 226.7만 |
|---|
| 2026.02.26 | ₩84,705 | ₩85,053 | ₩83,833 | ₩84,812 | +0.13% | 217.1만 |
|---|
| 2026.02.25 | ₩84,758 | ₩84,758 | ₩83,833 | ₩84,450 | -0.36% | 298만 |
|---|
| 2026.02.24 | ₩83,364 | ₩84,276 | ₩83,283 | ₩84,141 | +0.93% | 167.5만 |
|---|
| 2026.02.23 | ₩84,450 | ₩84,597 | ₩82,881 | ₩83,377 | -1.27% | 188.8만 |
|---|
| 2026.02.20 | ₩84,155 | ₩85,375 | ₩84,048 | ₩84,866 | +0.84% | 381만 |
|---|
| 2026.02.19 | ₩84,007 | ₩84,356 | ₩83,726 | ₩84,302 | +0.35% | 300.8만 |
|---|
| 2026.02.18 | ₩84,088 | ₩84,933 | ₩83,726 | ₩84,343 | +0.30% | 165.5만 |
|---|
| 2026.02.17 | ₩83,766 | ₩84,222 | ₩82,921 | ₩83,967 | +0.24% | 230만 |
|---|
| 2026.02.13 | ₩83,122 | ₩84,276 | ₩82,492 | ₩83,806 | +0.82% | 302.7만 |
|---|
| 2026.02.12 | ₩84,785 | ₩85,348 | ₩82,586 | ₩83,015 | -2.09% | 406.7만 |
|---|
| 2026.02.11 | ₩84,973 | ₩85,201 | ₩83,739 | ₩84,209 | -0.90% | 219.7만 |
|---|
| 2026.02.10 | ₩84,423 | ₩84,825 | ₩84,262 | ₩84,436 | +0.02% | 218.9만 |
|---|
| 2026.02.09 | ₩84,276 | ₩84,705 | ₩83,954 | ₩84,504 | +0.27% | 492.8만 |
|---|
| 2026.02.06 | ₩82,814 | ₩84,504 | ₩82,720 | ₩84,383 | +1.89% | 329.9만 |
|---|
| 2026.02.05 | ₩81,513 | ₩82,519 | ₩81,460 | ₩81,781 | +0.33% | 384.2만 |
|---|
| 2026.02.04 | ₩82,103 | ₩82,720 | ₩81,245 | ₩82,224 | +0.15% | 440만 |
|---|
| 2026.02.03 | ₩81,728 | ₩82,304 | ₩80,709 | ₩81,647 | -0.10% | 433.9만 |
|---|
| 2026.02.02 | ₩80,400 | ₩81,781 | ₩80,400 | ₩81,486 | +1.35% | 312.5만 |
|---|
| 2026.01.30 | ₩80,977 | ₩81,688 | ₩80,293 | ₩80,789 | -0.23% | 406.7만 |
|---|
| 2026.01.29 | ₩82,036 | ₩82,144 | ₩80,575 | ₩81,540 | -0.60% | 240.4만 |
|---|
| 2026.01.28 | ₩82,117 | ₩82,251 | ₩81,513 | ₩81,688 | -0.52% | 238.2만 |
|---|
| 2026.01.27 | ₩81,996 | ₩82,009 | ₩81,580 | ₩81,902 | -0.11% | 322.1만 |
|---|
| 2026.01.26 | ₩82,063 | ₩82,439 | ₩81,688 | ₩81,902 | -0.20% | 335.8만 |
|---|
| 2026.01.23 | ₩82,653 | ₩82,707 | ₩81,647 | ₩81,929 | -0.88% | 210.7만 |
|---|
| 2026.01.22 | ₩83,324 | ₩83,578 | ₩82,599 | ₩82,774 | -0.66% | 265.1만 |
|---|
| 2026.01.21 | ₩82,036 | ₩83,163 | ₩81,822 | ₩82,747 | +0.87% | 654.9만 |
|---|
| 2026.01.20 | ₩81,326 | ₩82,130 | ₩81,084 | ₩81,285 | -0.05% | 476.5만 |
|---|
| 2026.01.16 | ₩82,653 | ₩82,747 | ₩82,197 | ₩82,412 | -0.29% | 214.8만 |
|---|
| 2026.01.15 | ₩82,211 | ₩82,961 | ₩82,170 | ₩82,653 | +0.54% | 204.2만 |
|---|
| 2026.01.14 | ₩81,513 | ₩81,902 | ₩81,245 | ₩81,701 | +0.23% | 208.6만 |
|---|
| 2026.01.13 | ₩81,714 | ₩81,942 | ₩81,272 | ₩81,594 | -0.15% | 282.4만 |
|---|
| 2026.01.12 | ₩80,964 | ₩81,500 | ₩80,709 | ₩81,446 | +0.60% | 141.1만 |
|---|
| 2026.01.09 | ₩80,950 | ₩81,419 | ₩80,642 | ₩81,312 | +0.45% | 207.9만 |
|---|
| 2026.01.08 | ₩80,119 | ₩80,776 | ₩80,092 | ₩80,628 | +0.64% | 202.4만 |
|---|
| 2026.01.07 | ₩80,977 | ₩81,004 | ₩80,119 | ₩80,307 | -0.83% | 494.4만 |
|---|
| 2026.01.06 | ₩79,596 | ₩80,977 | ₩79,422 | ₩80,923 | +1.67% | 619만 |
|---|
| 2026.01.05 | ₩78,952 | ₩80,012 | ₩78,858 | ₩79,743 | +1.00% | 435만 |
|---|
| 2026.01.02 | ₩77,973 | ₩78,858 | ₩77,678 | ₩78,711 | +0.95% | 214.7만 |
|---|
| 2025.12.31 | ₩78,443 | ₩78,456 | ₩77,638 | ₩77,652 | -1.01% | 115.4만 |
|---|
| 2025.12.30 | ₩78,751 | ₩78,818 | ₩78,443 | ₩78,483 | -0.34% | 150.4만 |
|---|
| 2025.12.29 | ₩79,019 | ₩79,274 | ₩78,590 | ₩78,738 | -0.36% | 136.2만 |
|---|
| 2025.12.26 | ₩79,234 | ₩79,274 | ₩78,925 | ₩79,234 | 0.00% | 123.6만 |
|---|
| 2025.12.24 | ₩79,153 | ₩79,381 | ₩78,952 | ₩79,220 | +0.08% | 85.6만 |
|---|
| 2025.12.23 | ₩79,180 | ₩79,422 | ₩78,858 | ₩79,100 | -0.10% | 149.7만 |
|---|
| 2025.12.22 | ₩79,046 | ₩79,569 | ₩79,033 | ₩79,328 | +0.36% | 156.3만 |
|---|
| 2025.12.19 | ₩78,309 | ₩79,046 | ₩78,309 | ₩78,925 | +0.79% | 264.1만 |
|---|
| 2025.12.18 | ₩78,671 | ₩79,046 | ₩78,094 | ₩78,282 | -0.49% | 202.1만 |
|---|
| 2025.12.17 | ₩78,416 | ₩79,059 | ₩77,853 | ₩77,920 | -0.63% | 245.7만 |
|---|
| 2025.12.16 | ₩78,778 | ₩78,952 | ₩77,866 | ₩78,268 | -0.65% | 223만 |
|---|
| 2025.12.15 | ₩79,341 | ₩79,408 | ₩78,537 | ₩78,791 | -0.69% | 206.8만 |
|---|
| 2025.12.12 | ₩80,119 | ₩80,159 | ₩78,724 | ₩78,952 | -1.46% | 270만 |
|---|
| 2025.12.11 | ₩79,180 | ₩80,079 | ₩79,180 | ₩79,985 | +1.02% | 191.5만 |
|---|
| 2025.12.10 | ₩77,839 | ₩79,462 | ₩77,799 | ₩79,207 | +1.76% | 283.8만 |
|---|
| 2025.12.09 | ₩77,638 | ₩78,376 | ₩77,584 | ₩77,745 | +0.14% | 158.8만 |
|---|
| 2025.12.08 | ₩78,309 | ₩78,322 | ₩77,665 | ₩77,786 | -0.67% | 284만 |
|---|
| 2025.12.05 | ₩78,255 | ₩78,590 | ₩78,000 | ₩78,174 | -0.10% | 98.4만 |
|---|
| 2025.12.04 | ₩77,745 | ₩78,389 | ₩77,652 | ₩78,148 | +0.52% | 119.4만 |
|---|
| 2025.12.03 | ₩77,155 | ₩77,866 | ₩77,155 | ₩77,772 | +0.80% | 227.3만 |
|---|
| 2025.12.02 | ₩77,893 | ₩77,893 | ₩77,209 | ₩77,236 | -0.84% | 312.3만 |
|---|
| 2025.12.01 | ₩77,196 | ₩78,067 | ₩77,196 | ₩77,517 | +0.42% | 361.2만 |
|---|
| 2025.11.28 | ₩77,759 | ₩78,054 | ₩77,544 | ₩77,920 | +0.21% | 112.9만 |
|---|
| 2025.11.26 | ₩77,062 | ₩78,081 | ₩76,954 | ₩77,558 | +0.64% | 248.6만 |
|---|
| 2025.11.25 | ₩75,747 | ₩77,169 | ₩75,721 | ₩77,075 | +1.75% | 434.1만 |
|---|
| 2025.11.24 | ₩75,050 | ₩76,431 | ₩74,862 | ₩76,431 | +1.84% | 1068.1만 |
|---|
| 2025.11.21 | ₩73,481 | ₩75,359 | ₩73,361 | ₩74,943 | +1.99% | 352.8만 |
|---|
| 2025.11.20 | ₩75,224 | ₩75,640 | ₩73,119 | ₩73,173 | -2.73% | 514만 |
|---|
| 2025.11.19 | ₩74,366 | ₩74,836 | ₩73,977 | ₩74,380 | +0.02% | 232.3만 |
|---|
| 2025.11.18 | ₩73,615 | ₩74,648 | ₩73,548 | ₩74,286 | +0.91% | 454.6만 |
|---|
| 2025.11.17 | ₩75,318 | ₩75,479 | ₩73,790 | ₩74,031 | -1.71% | 350.3만 |
|---|
| 2025.11.14 | ₩74,728 | ₩75,882 | ₩74,554 | ₩75,452 | +0.97% | 192.1만 |
|---|
| 2025.11.13 | ₩76,740 | ₩77,048 | ₩75,385 | ₩75,587 | -1.50% | 185.6만 |
|---|
| 2025.11.12 | ₩76,941 | ₩77,491 | ₩76,941 | ₩77,048 | +0.14% | 190.2만 |
|---|
| 2025.11.11 | ₩76,646 | ₩77,035 | ₩76,445 | ₩76,767 | +0.16% | 163.9만 |
|---|
| 2025.11.10 | ₩76,874 | ₩77,088 | ₩76,123 | ₩76,793 | -0.10% | 212.8만 |
|---|
| 2025.11.07 | ₩74,889 | ₩76,297 | ₩74,849 | ₩76,297 | +1.88% | 212.2만 |
|---|
| 2025.11.06 | ₩76,217 | ₩76,472 | ₩75,144 | ₩75,412 | -1.06% | 245만 |
|---|
| 2025.11.05 | ₩75,667 | ₩76,619 | ₩75,587 | ₩76,136 | +0.62% | 248.2만 |
|---|
| 2025.11.04 | ₩75,359 | ₩75,935 | ₩75,224 | ₩75,627 | +0.36% | 164.2만 |
|---|
| 2025.11.03 | ₩76,257 | ₩76,284 | ₩75,332 | ₩76,284 | +0.04% | 185.8만 |
|---|
| 2025.10.31 | ₩76,042 | ₩76,498 | ₩75,694 | ₩76,311 | +0.35% | 218.7만 |
|---|
| 2025.10.30 | ₩76,083 | ₩76,874 | ₩75,814 | ₩75,841 | -0.32% | 214.6만 |
|---|
| 2025.10.29 | ₩76,887 | ₩77,558 | ₩76,284 | ₩76,673 | -0.28% | 344.6만 |
|---|
| 2025.10.28 | ₩77,772 | ₩77,772 | ₩77,088 | ₩77,142 | -0.81% | 231.7만 |
|---|
| 2025.10.27 | ₩78,148 | ₩78,228 | ₩77,625 | ₩77,839 | -0.39% | 127.7만 |
|---|
| 2025.10.24 | ₩77,960 | ₩78,014 | ₩77,517 | ₩77,544 | -0.53% | 118.7만 |
|---|
| 2025.10.23 | ₩76,364 | ₩77,249 | ₩76,244 | ₩77,115 | +0.98% | 165만 |
|---|
| 2025.10.22 | ₩76,914 | ₩77,142 | ₩75,761 | ₩76,069 | -1.10% | 353.8만 |
|---|
| 2025.10.21 | ₩76,525 | ₩77,222 | ₩76,378 | ₩76,981 | +0.60% | 165.6만 |
|---|
| 2025.10.20 | ₩76,311 | ₩76,780 | ₩76,284 | ₩76,686 | +0.49% | 192.3만 |
|---|
| 2025.10.17 | ₩75,560 | ₩75,922 | ₩75,224 | ₩75,774 | +0.28% | 311.3만 |
|---|
| 2025.10.16 | ₩76,780 | ₩76,780 | ₩75,251 | ₩75,613 | -1.52% | 228.2만 |
|---|
| 2025.10.15 | ₩77,035 | ₩77,330 | ₩75,908 | ₩76,552 | -0.63% | 185.8만 |
|---|
| 2025.10.14 | ₩75,064 | ₩76,874 | ₩74,997 | ₩76,485 | +1.89% | 215.7만 |
|---|
| 2025.10.13 | ₩75,224 | ₩76,016 | ₩75,184 | ₩75,734 | +0.68% | 403.6만 |
|---|
| 2025.10.10 | ₩76,713 | ₩76,780 | ₩74,272 | ₩74,339 | -3.09% | 447.5만 |
|---|